Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $22.20 | $212.91 | 30,100 | — | — |
| 2011-12-29 | $22.19 | $212.82 | 8,300 | — | — |
| 2011-12-28 | $21.91 | $210.13 | 6,500 | — | — |
| 2011-12-27 | $21.93 | $210.33 | 18,100 | — | — |
| 2011-12-23 | $21.99 | $210.90 | 12,100 | — | — |
| 2011-12-22 | $21.66 | $207.74 | 10,500 | — | — |
| 2011-12-21 | $21.66 | $207.74 | 8,400 | — | — |
| 2011-12-20 | $21.70 | $208.12 | 12,300 | — | — |
| 2011-12-19 | $21.34 | $204.67 | 11,700 | — | — |
| 2011-12-16 | $21.44 | $205.63 | 15,900 | — | — |
| 2011-12-15 | $21.71 | $208.22 | 24,700 | — | — |
| 2011-12-14 | $21.21 | $203.42 | 26,000 | — | — |
| 2011-12-13 | $21.05 | $201.89 | 9,400 | — | — |
| 2011-12-12 | $20.95 | $200.93 | 16,100 | — | — |
| 2011-12-09 | $21.52 | $206.39 | 12,600 | — | — |
| 2011-12-08 | $21.32 | $204.47 | 34,400 | — | — |
| 2011-12-07 | $21.91 | $205.34 | 22,200 | — | — |
| 2011-12-06 | $21.93 | $205.53 | 19,200 | — | — |
| 2011-12-05 | $21.23 | $198.97 | 15,700 | — | — |
| 2011-12-02 | $21.55 | $201.96 | 14,100 | — | — |
| 2011-12-01 | $21.01 | $196.90 | 6,200 | — | — |
| 2011-11-30 | $20.94 | $196.25 | 34,900 | — | — |
| 2011-11-29 | $20.80 | $194.94 | 37,300 | — | — |
| 2011-11-28 | $21.25 | $199.15 | 17,300 | — | — |
| 2011-11-25 | $21.39 | $200.46 | 12,200 | — | — |
| 2011-11-23 | $21.34 | $200.00 | 9,500 | — | — |
| 2011-11-22 | $21.57 | $202.15 | 10,300 | — | — |
| 2011-11-21 | $21.18 | $198.50 | 19,700 | — | — |
| 2011-11-18 | $21.89 | $205.15 | 4,600 | — | — |
| 2011-11-17 | $21.86 | $204.87 | 25,800 | — | — |
| 2011-11-16 | $21.87 | $204.96 | 15,200 | — | — |
| 2011-11-15 | $22.16 | $207.68 | 24,300 | — | — |
| 2011-11-14 | $22.21 | $208.15 | 18,900 | — | — |
| 2011-11-11 | $22.04 | $206.56 | 9,600 | — | — |
| 2011-11-10 | $22.06 | $206.74 | 7,000 | — | — |
| 2011-11-09 | $22.02 | $206.37 | 6,700 | — | — |
| 2011-11-08 | $21.97 | $205.90 | 11,800 | — | — |
| 2011-11-07 | $21.97 | $205.90 | 15,300 | — | — |
| 2011-11-04 | $22.15 | $207.59 | 20,500 | — | — |
| 2011-11-03 | $21.93 | $205.53 | 16,800 | — | — |
| 2011-11-02 | $21.91 | $205.34 | 15,500 | — | — |
| 2011-11-01 | $21.64 | $202.81 | 16,300 | — | — |
| 2011-10-31 | $21.89 | $205.15 | 11,600 | — | — |
| 2011-10-28 | $21.85 | $204.78 | 16,900 | — | — |
| 2011-10-27 | $21.79 | $204.21 | 19,700 | — | — |
| 2011-10-26 | $21.82 | $204.49 | 9,500 | — | — |
| 2011-10-25 | $21.75 | $203.84 | 10,100 | — | — |
| 2011-10-24 | $21.67 | $203.09 | 11,900 | — | — |
| 2011-10-21 | $21.63 | $202.71 | 7,100 | — | — |
| 2011-10-20 | $21.14 | $198.12 | 8,100 | — | — |
| 2011-10-19 | $21.11 | $197.84 | 12,800 | — | — |
| 2011-10-18 | $21.00 | $196.81 | 8,700 | — | — |
| 2011-10-17 | $21.05 | $197.28 | 23,300 | — | — |
| 2011-10-14 | $20.84 | $195.31 | 6,000 | — | — |
| 2011-10-13 | $20.86 | $195.50 | 9,400 | — | — |
| 2011-10-12 | $20.89 | $195.78 | 19,400 | — | — |
| 2011-10-11 | $20.55 | $192.59 | 20,700 | — | — |
| 2011-10-10 | $20.67 | $193.72 | 56,400 | — | — |
| 2011-10-07 | $19.77 | $185.28 | 31,700 | — | — |
| 2011-10-06 | $19.45 | $182.28 | 27,000 | — | — |
| 2011-10-05 | $19.48 | $182.56 | 62,600 | — | — |
| 2011-10-04 | $19.60 | $183.69 | 215,700 | — | — |
| 2011-10-03 | $21.29 | $199.53 | 37,200 | — | — |
| 2011-09-30 | $21.44 | $200.93 | 20,600 | — | — |
| 2011-09-29 | $21.20 | $198.68 | 13,700 | — | — |
| 2011-09-28 | $21.19 | $198.59 | 16,500 | — | — |
| 2011-09-27 | $21.95 | $205.71 | 37,900 | — | — |
| 2011-09-26 | $21.20 | $198.68 | 16,300 | — | — |
| 2011-09-23 | $21.05 | $197.28 | 14,300 | — | — |
| 2011-09-22 | $21.27 | $199.34 | 15,600 | — | — |
| 2011-09-21 | $21.15 | $198.22 | 7,000 | — | — |
| 2011-09-20 | $21.29 | $199.53 | 15,100 | — | — |
| 2011-09-19 | $21.55 | $201.96 | 24,800 | — | — |
| 2011-09-16 | $21.62 | $202.62 | 24,100 | — | — |
| 2011-09-15 | $20.99 | $196.72 | 6,600 | — | — |
| 2011-09-14 | $20.90 | $195.87 | 15,900 | — | — |
| 2011-09-13 | $21.06 | $197.37 | 12,600 | — | — |
| 2011-09-12 | $21.14 | $198.12 | 10,400 | — | — |
| 2011-09-09 | $21.53 | $201.78 | 9,800 | — | — |
| 2011-09-08 | $21.48 | $201.31 | 39,400 | — | — |
| 2011-09-07 | $22.07 | $202.08 | 10,900 | — | — |
| 2011-09-06 | $21.99 | $201.34 | 12,000 | — | — |
| 2011-09-02 | $21.77 | $199.33 | 35,700 | — | — |
| 2011-09-01 | $21.82 | $199.79 | 15,200 | — | — |
| 2011-08-31 | $22.04 | $201.80 | 21,800 | — | — |
| 2011-08-30 | $21.59 | $197.68 | 21,600 | — | — |
| 2011-08-29 | $21.20 | $194.11 | 21,700 | — | — |
| 2011-08-26 | $21.00 | $192.28 | 11,600 | — | — |
| 2011-08-25 | $20.64 | $188.98 | 12,000 | — | — |
| 2011-08-24 | $20.79 | $190.36 | 34,700 | — | — |
| 2011-08-23 | $21.26 | $194.66 | 16,000 | — | — |
| 2011-08-22 | $20.97 | $192.00 | 21,800 | — | — |
| 2011-08-19 | $20.42 | $186.97 | 26,300 | — | — |
| 2011-08-18 | $20.88 | $191.18 | 40,500 | — | — |
| 2011-08-17 | $21.80 | $199.60 | 49,500 | — | — |
| 2011-08-16 | $21.55 | $197.32 | 41,800 | — | — |
| 2011-08-15 | $21.22 | $194.29 | 25,400 | — | — |
| 2011-08-12 | $20.99 | $192.19 | 36,900 | — | — |
| 2011-08-11 | $20.80 | $190.45 | 30,100 | — | — |
| 2011-08-10 | $20.31 | $185.96 | 28,600 | — | — |
| 2011-08-09 | $19.96 | $182.76 | 105,700 | — | — |
| 2011-08-08 | $19.16 | $175.43 | 43,600 | — | — |
| 2011-08-05 | $20.53 | $187.98 | 44,900 | — | — |
| 2011-08-04 | $21.10 | $193.19 | 35,700 | — | — |
| 2011-08-03 | $21.67 | $198.41 | 10,400 | — | — |
| 2011-08-02 | $21.59 | $197.68 | 14,600 | — | — |
| 2011-08-01 | $21.32 | $195.21 | 27,300 | — | — |
| 2011-07-29 | $20.88 | $191.18 | 28,500 | — | — |
| 2011-07-28 | $20.96 | $191.91 | 32,600 | — | — |
| 2011-07-27 | $20.69 | $189.44 | 68,000 | — | — |
| 2011-07-26 | $21.30 | $195.03 | 27,700 | — | — |
| 2011-07-25 | $21.76 | $199.24 | 14,000 | — | — |
| 2011-07-22 | $21.70 | $198.69 | 10,500 | — | — |
| 2011-07-21 | $21.82 | $199.79 | 15,700 | — | — |
| 2011-07-20 | $21.79 | $199.51 | 12,500 | — | — |
| 2011-07-19 | $21.64 | $198.14 | 17,900 | — | — |
| 2011-07-18 | $21.50 | $196.86 | 34,300 | — | — |
| 2011-07-15 | $21.51 | $196.95 | 30,100 | — | — |
| 2011-07-14 | $21.55 | $197.32 | 15,400 | — | — |
| 2011-07-13 | $21.69 | $198.60 | 21,900 | — | — |
| 2011-07-12 | $21.91 | $200.61 | 19,900 | — | — |
| 2011-07-11 | $21.90 | $200.52 | 15,800 | — | — |
| 2011-07-08 | $22.05 | $201.89 | 19,500 | — | — |
| 2011-07-07 | $22.13 | $202.63 | 23,100 | — | — |
| 2011-07-06 | $21.82 | $199.79 | 14,500 | — | — |
| 2011-07-05 | $22.10 | $202.35 | 8,600 | — | — |
| 2011-07-01 | $22.18 | $203.08 | 21,700 | — | — |
| 2011-06-30 | $22.10 | $202.35 | 28,300 | — | — |
| 2011-06-29 | $22.19 | $203.18 | 10,300 | — | — |
| 2011-06-28 | $22.10 | $202.35 | 18,100 | — | — |
| 2011-06-27 | $22.07 | $202.08 | 24,900 | — | — |
| 2011-06-24 | $22.06 | $201.98 | 11,300 | — | — |
| 2011-06-23 | $22.00 | $201.44 | 27,400 | — | — |
| 2011-06-22 | $21.98 | $201.25 | 23,900 | — | — |
| 2011-06-21 | $21.79 | $199.51 | 15,600 | — | — |
| 2011-06-20 | $21.58 | $197.59 | 10,500 | — | — |
| 2011-06-17 | $21.35 | $195.48 | 15,000 | — | — |
| 2011-06-16 | $21.47 | $196.58 | 13,200 | — | — |
| 2011-06-15 | $21.45 | $196.40 | 24,900 | — | — |
| 2011-06-14 | $21.85 | $200.06 | 21,900 | — | — |
| 2011-06-13 | $21.70 | $198.69 | 30,200 | — | — |
| 2011-06-10 | $22.14 | $202.72 | 18,400 | — | — |
| 2011-06-09 | $21.98 | $201.25 | 19,600 | — | — |
| 2011-06-08 | $22.39 | $200.47 | 22,600 | — | — |
| 2011-06-07 | $22.41 | $200.64 | 30,300 | — | — |
| 2011-06-06 | $22.33 | $199.93 | 21,500 | — | — |
| 2011-06-03 | $22.33 | $199.93 | 33,800 | — | — |
| 2011-06-02 | $22.50 | $201.45 | 36,700 | — | — |
| 2011-06-01 | $22.20 | $198.76 | 9,600 | — | — |
| 2011-05-31 | $22.22 | $198.94 | 16,400 | — | — |
| 2011-05-27 | $22.35 | $200.11 | 16,000 | — | — |
| 2011-05-26 | $22.24 | $199.12 | 13,300 | — | — |
| 2011-05-25 | $22.24 | $199.12 | 16,800 | — | — |
| 2011-05-24 | $22.25 | $199.21 | 14,800 | — | — |
| 2011-05-23 | $22.19 | $198.67 | 16,000 | — | — |
| 2011-05-20 | $22.04 | $197.33 | 15,300 | — | — |
| 2011-05-19 | $22.22 | $198.94 | 10,000 | — | — |
| 2011-05-18 | $22.08 | $197.69 | 12,200 | — | — |
| 2011-05-17 | $22.09 | $197.78 | 15,000 | — | — |
| 2011-05-16 | $22.03 | $197.24 | 23,700 | — | — |
| 2011-05-13 | $21.86 | $195.72 | 21,300 | — | — |
| 2011-05-12 | $21.64 | $193.75 | 33,000 | — | — |
| 2011-05-11 | $21.93 | $196.35 | 7,100 | — | — |
| 2011-05-10 | $21.85 | $195.63 | 11,700 | — | — |
| 2011-05-09 | $21.70 | $194.29 | 9,900 | — | — |
| 2011-05-06 | $21.61 | $193.48 | 5,200 | — | — |
| 2011-05-05 | $21.70 | $194.29 | 21,700 | — | — |
| 2011-05-04 | $21.57 | $193.12 | 9,600 | — | — |
| 2011-05-03 | $21.62 | $193.57 | 10,000 | — | — |
| 2011-05-02 | $21.69 | $194.20 | 9,100 | — | — |
| 2011-04-29 | $21.64 | $193.75 | 8,200 | — | — |
| 2011-04-28 | $21.64 | $193.75 | 16,300 | — | — |
| 2011-04-27 | $21.39 | $191.51 | 30,200 | — | — |
| 2011-04-26 | $21.72 | $194.47 | 10,500 | — | — |
| 2011-04-25 | $21.83 | $195.45 | 8,500 | — | — |
| 2011-04-21 | $21.72 | $194.47 | 15,500 | — | — |
| 2011-04-20 | $21.54 | $192.85 | 10,100 | — | — |
| 2011-04-19 | $21.42 | $191.78 | 14,300 | — | — |
| 2011-04-18 | $21.34 | $191.06 | 14,200 | — | — |
| 2011-04-15 | $21.26 | $190.35 | 10,900 | — | — |
| 2011-04-14 | $21.18 | $189.63 | 16,100 | — | — |
| 2011-04-13 | $21.25 | $190.26 | 11,800 | — | — |
| 2011-04-12 | $21.27 | $190.44 | 15,800 | — | — |
| 2011-04-11 | $21.50 | $192.50 | 13,900 | — | — |
| 2011-04-08 | $21.51 | $192.59 | 14,800 | — | — |
| 2011-04-07 | $21.62 | $193.57 | 9,900 | — | — |
| 2011-04-06 | $21.95 | $196.53 | 9,900 | — | — |
| 2011-04-05 | $21.97 | $196.70 | 7,800 | — | — |
| 2011-04-04 | $21.90 | $196.08 | 28,800 | — | — |
| 2011-04-01 | $22.30 | $199.66 | 19,100 | — | — |
| 2011-03-31 | $22.27 | $199.39 | 51,900 | — | — |
| 2011-03-30 | $22.35 | $200.11 | 21,000 | — | — |
| 2011-03-29 | $22.40 | $200.55 | 15,500 | — | — |
| 2011-03-28 | $22.31 | $199.75 | 12,600 | — | — |
| 2011-03-25 | $22.22 | $198.94 | 13,400 | — | — |
| 2011-03-24 | $22.10 | $197.87 | 38,500 | — | — |
| 2011-03-23 | $21.87 | $195.81 | 16,000 | — | — |
| 2011-03-22 | $21.75 | $194.73 | 23,100 | — | — |
| 2011-03-21 | $21.73 | $194.56 | 18,800 | — | — |
| 2011-03-18 | $22.01 | $197.06 | 9,600 | — | — |
| 2011-03-17 | $22.00 | $196.97 | 14,800 | — | — |
| 2011-03-16 | $21.76 | $194.82 | 11,100 | — | — |
| 2011-03-15 | $21.70 | $194.29 | 7,300 | — | — |
| 2011-03-14 | $21.59 | $193.30 | 15,600 | — | — |
| 2011-03-11 | $21.64 | $193.75 | 15,300 | — | — |
| 2011-03-10 | $21.62 | $193.57 | 22,800 | — | — |
| 2011-03-09 | $21.73 | $194.56 | 9,500 | — | — |
| 2011-03-08 | $21.99 | $192.73 | 11,900 | — | — |
| 2011-03-07 | $21.96 | $192.47 | 14,100 | — | — |
| 2011-03-04 | $21.97 | $192.55 | 24,200 | — | — |
| 2011-03-03 | $21.86 | $191.59 | 11,700 | — | — |
| 2011-03-02 | $21.93 | $192.20 | 13,900 | — | — |
| 2011-03-01 | $22.01 | $192.90 | 8,100 | — | — |
| 2011-02-28 | $21.97 | $192.55 | 34,100 | — | — |
| 2011-02-25 | $21.89 | $191.85 | 11,400 | — | — |
| 2011-02-24 | $21.79 | $190.98 | 12,600 | — | — |
| 2011-02-23 | $21.68 | $190.01 | 18,500 | — | — |
| 2011-02-22 | $21.40 | $187.56 | 24,900 | — | — |
| 2011-02-18 | $21.78 | $190.89 | 17,000 | — | — |
| 2011-02-17 | $21.60 | $189.31 | 13,400 | — | — |
| 2011-02-16 | $21.45 | $188.00 | 12,300 | — | — |
| 2011-02-15 | $21.55 | $188.87 | 20,500 | — | — |
| 2011-02-14 | $21.40 | $187.56 | 13,100 | — | — |
| 2011-02-11 | $21.46 | $188.08 | 37,500 | — | — |
| 2011-02-10 | $21.16 | $185.45 | 15,200 | — | — |
| 2011-02-09 | $21.00 | $184.05 | 20,200 | — | — |
| 2011-02-08 | $20.82 | $182.48 | 26,400 | — | — |
| 2011-02-07 | $20.83 | $182.56 | 17,900 | — | — |
| 2011-02-04 | $20.66 | $181.07 | 13,700 | — | — |
| 2011-02-03 | $20.55 | $180.11 | 9,900 | — | — |
| 2011-02-02 | $20.56 | $180.20 | 15,600 | — | — |
| 2011-02-01 | $20.59 | $180.46 | 35,900 | — | — |
| 2011-01-31 | $20.41 | $178.88 | 38,000 | — | — |
| 2011-01-28 | $20.30 | $177.92 | 25,900 | — | — |
| 2011-01-27 | $20.20 | $177.04 | 14,900 | — | — |
| 2011-01-26 | $20.12 | $176.34 | 18,700 | — | — |
| 2011-01-25 | $20.14 | $176.52 | 9,300 | — | — |
| 2011-01-24 | $20.06 | $175.81 | 10,800 | — | — |
| 2011-01-21 | $19.92 | $174.59 | 12,600 | — | — |
| 2011-01-20 | $19.82 | $173.71 | 16,500 | — | — |
| 2011-01-19 | $19.83 | $173.80 | 34,300 | — | — |
| 2011-01-18 | $20.10 | $176.16 | 31,300 | — | — |
| 2011-01-14 | $20.10 | $176.16 | 22,400 | — | — |
| 2011-01-13 | $20.03 | $175.55 | 17,400 | — | — |
| 2011-01-12 | $19.99 | $175.20 | 16,100 | — | — |
| 2011-01-11 | $19.90 | $174.41 | 19,700 | — | — |
| 2011-01-10 | $19.95 | $174.85 | 7,000 | — | — |
| 2011-01-07 | $20.00 | $175.29 | 24,400 | — | — |
| 2011-01-06 | $20.04 | $175.64 | 29,400 | — | — |
| 2011-01-05 | $19.97 | $175.03 | 24,800 | — | — |
| 2011-01-04 | $20.09 | $176.08 | 19,000 | — | — |
| 2011-01-03 | $20.16 | $176.69 | 32,800 | — | — |